Simplify Kayne Anderson Energy and Infrastructure Credit ETF (KNRG)
NYSEARCA: KNRG · Real-Time Price · USD
24.99
-0.06 (-0.24%)
At close: Sep 29, 2026, 4:00 PM EDT
24.99
0.00 (0.00%)
After-hours: Sep 29, 2026, 4:10 PM EDT
KNRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 25.01 | 25.03 | 24.81 | 25.01 | - | -0.18% | 14,983 |
| Sep 28, 2026 | 25.05 | 25.18 | 25.02 | 25.05 | 25.05 | -0.32% | 32,018 |
| Sep 25, 2026 | 25.15 | 25.15 | 25.07 | 25.13 | 25.13 | -0.06% | 7,354 |
| Sep 24, 2026 | 25.36 | 25.36 | 25.29 | 25.29 | 25.15 | -0.37% | 11,395 |
| Sep 23, 2026 | 25.49 | 25.49 | 25.38 | 25.38 | 25.24 | -0.67% | 13,894 |
| Sep 22, 2026 | 25.56 | 25.60 | 25.54 | 25.55 | 25.41 | 0.04% | 10,574 |
| Sep 21, 2026 | 25.54 | 25.54 | 25.53 | 25.54 | 25.40 | 0.12% | 2,795 |
| Sep 18, 2026 | 25.49 | 25.53 | 25.48 | 25.51 | 25.37 | -0.08% | 15,846 |
| Sep 17, 2026 | 25.53 | 25.53 | 25.51 | 25.53 | 25.39 | 0.29% | 7,886 |
| Sep 16, 2026 | 25.49 | 25.50 | 25.42 | 25.46 | 25.31 | 0.10% | 8,842 |
| Sep 15, 2026 | 25.44 | 25.46 | 25.43 | 25.43 | 25.29 | -0.08% | 1,614 |
| Sep 14, 2026 | 25.47 | 25.48 | 25.31 | 25.45 | 25.31 | -0.41% | 23,362 |
| Sep 11, 2026 | 25.56 | 25.56 | 25.55 | 25.56 | 25.41 | 0.18% | 1,852 |
| Sep 10, 2026 | 25.55 | 25.56 | 25.51 | 25.51 | 25.37 | -0.41% | 2,859 |
| Sep 9, 2026 | 25.62 | 25.63 | 25.60 | 25.62 | 25.47 | -0.09% | 4,556 |
| Sep 8, 2026 | 25.63 | 25.69 | 25.63 | 25.64 | 25.50 | -0.02% | 8,560 |
| Sep 4, 2026 | 25.65 | 25.68 | 25.63 | 25.64 | 25.50 | -0.02% | 6,056 |
| Sep 3, 2026 | 25.63 | 25.67 | 25.63 | 25.65 | 25.51 | - | 32,696 |
| Sep 2, 2026 | 25.62 | 25.76 | 25.62 | 25.65 | 25.51 | 0.18% | 52,740 |
| Sep 1, 2026 | 25.61 | 25.65 | 25.60 | 25.61 | 25.46 | -0.18% | 3,911 |
| Aug 31, 2026 | 25.61 | 25.65 | 25.60 | 25.65 | 25.51 | 0.06% | 8,549 |
| Aug 28, 2026 | 25.67 | 25.67 | 25.53 | 25.64 | 25.49 | -0.14% | 12,565 |
| Aug 27, 2026 | 25.67 | 25.72 | 25.66 | 25.67 | 25.53 | 0.06% | 4,664 |
| Aug 26, 2026 | 25.74 | 25.74 | 25.65 | 25.66 | 25.51 | 0.04% | 4,695 |
| Aug 25, 2026 | 25.77 | 25.81 | 25.77 | 25.79 | 25.50 | 0.04% | 12,903 |
| Aug 24, 2026 | 25.74 | 25.78 | 25.74 | 25.78 | 25.49 | 0.16% | 3,501 |
| Aug 21, 2026 | 25.71 | 25.75 | 25.70 | 25.74 | 25.45 | 0.15% | 35,043 |
| Aug 20, 2026 | 25.70 | 25.74 | 25.66 | 25.70 | 25.41 | -0.25% | 6,914 |
| Aug 19, 2026 | 25.73 | 25.76 | 25.73 | 25.76 | 25.48 | 0.23% | 8,754 |
| Aug 18, 2026 | 25.67 | 25.74 | 25.67 | 25.70 | 25.42 | -0.21% | 11,417 |
| Aug 17, 2026 | 25.71 | 25.76 | 25.71 | 25.76 | 25.47 | 0.16% | 11,715 |
| Aug 14, 2026 | 25.73 | 25.73 | 25.71 | 25.72 | 25.43 | -0.08% | 10,080 |
| Aug 13, 2026 | 25.71 | 25.75 | 25.71 | 25.74 | 25.45 | 0.23% | 4,276 |
| Aug 12, 2026 | 25.68 | 25.69 | 25.67 | 25.68 | 25.39 | 0.02% | 1,234 |
| Aug 11, 2026 | 25.69 | 25.73 | 25.67 | 25.67 | 25.39 | -0.05% | 3,255 |
| Aug 10, 2026 | 25.71 | 25.74 | 25.68 | 25.68 | 25.40 | -0.01% | 11,298 |
| Aug 7, 2026 | 25.72 | 25.72 | 25.69 | 25.69 | 25.40 | -0.02% | 8,138 |
| Aug 6, 2026 | 25.67 | 25.72 | 25.66 | 25.69 | 25.41 | -0.04% | 41,414 |
| Aug 5, 2026 | 25.68 | 25.73 | 25.67 | 25.70 | 25.42 | 0.12% | 10,918 |
| Aug 4, 2026 | 25.70 | 25.70 | 25.65 | 25.67 | 25.39 | 0.16% | 11,274 |
| Aug 3, 2026 | 25.60 | 25.66 | 25.60 | 25.63 | 25.35 | 0.23% | 6,944 |
| Jul 31, 2026 | 25.56 | 25.58 | 25.55 | 25.57 | 25.29 | 0.14% | 10,685 |
| Jul 30, 2026 | 25.50 | 25.54 | 25.50 | 25.54 | 25.26 | 0.12% | 6,878 |
| Jul 29, 2026 | 25.51 | 25.51 | 25.50 | 25.51 | 25.23 | -0.20% | 1,697 |
| Jul 28, 2026 | 25.53 | 25.58 | 25.52 | 25.56 | 25.28 | -0.04% | 18,750 |
| Jul 27, 2026 | 25.71 | 25.71 | 25.70 | 25.71 | 25.29 | 0.04% | 4,176 |
| Jul 24, 2026 | 25.71 | 25.73 | 25.70 | 25.70 | 25.28 | 0.16% | 1,114 |
| Jul 23, 2026 | 25.78 | 25.84 | 25.64 | 25.66 | 25.24 | -0.52% | 46,950 |
| Jul 22, 2026 | 25.78 | 25.81 | 25.78 | 25.79 | 25.37 | -0.07% | 8,640 |
| Jul 21, 2026 | 25.79 | 25.84 | 25.79 | 25.81 | 25.38 | -0.04% | 8,579 |